PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 320.00
+4.00 (1.27%)
Aug 1, 2025, 4:14 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 318.00 | 324.00 | 312.00 | 320.00 | 320.00 | 1.27% | 451,800 |
| Jul 31, 2025 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | -1.86% | 1,086,500 |
| Jul 30, 2025 | 320.00 | 326.00 | 316.00 | 322.00 | 322.00 | -0.62% | 618,800 |
| Jul 29, 2025 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 60,500 |
| Jul 28, 2025 | 320.00 | 336.00 | 290.00 | 326.00 | 326.00 | 1.88% | 642,700 |
| Jul 25, 2025 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | -0.62% | 231,200 |
| Jul 24, 2025 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | -1.23% | 247,900 |
| Jul 23, 2025 | 328.00 | 334.00 | 318.00 | 326.00 | 326.00 | -0.61% | 237,300 |
| Jul 22, 2025 | 348.00 | 348.00 | 322.00 | 328.00 | 328.00 | -2.96% | 1,656,300 |
| Jul 21, 2025 | 330.00 | 362.00 | 316.00 | 338.00 | 338.00 | 3.68% | 2,398,200 |
| Jul 18, 2025 | 320.00 | 330.00 | 312.00 | 326.00 | 326.00 | 3.16% | 722,000 |
| Jul 17, 2025 | 320.00 | 336.00 | 312.00 | 316.00 | 316.00 | -1.25% | 161,600 |
| Jul 16, 2025 | 318.00 | 320.00 | 302.00 | 320.00 | 320.00 | 2.56% | 157,100 |
| Jul 15, 2025 | 328.00 | 330.00 | 300.00 | 312.00 | 312.00 | -4.29% | 188,000 |
| Jul 14, 2025 | 338.00 | 338.00 | 310.00 | 326.00 | 326.00 | -4.12% | 206,900 |
| Jul 11, 2025 | 340.00 | 342.00 | 330.00 | 340.00 | 340.00 | - | 48,800 |
| Jul 10, 2025 | 324.00 | 342.00 | 324.00 | 340.00 | 340.00 | 4.94% | 159,800 |
| Jul 9, 2025 | 326.00 | 332.00 | 322.00 | 324.00 | 324.00 | -0.61% | 42,400 |
| Jul 8, 2025 | 340.00 | 342.00 | 310.00 | 326.00 | 326.00 | -3.55% | 43,600 |
| Jul 7, 2025 | 336.00 | 346.00 | 320.00 | 338.00 | 338.00 | 1.20% | 68,100 |
| Jul 4, 2025 | 336.00 | 348.00 | 322.00 | 334.00 | 334.00 | 2.45% | 75,300 |
| Jul 3, 2025 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | -0.61% | 35,600 |
| Jul 2, 2025 | 332.00 | 332.00 | 320.00 | 328.00 | 328.00 | -0.61% | 82,700 |
| Jul 1, 2025 | 340.00 | 348.00 | 324.00 | 330.00 | 330.00 | -5.17% | 182,900 |
| Jun 30, 2025 | 338.00 | 372.00 | 330.00 | 348.00 | 348.00 | 8.07% | 373,000 |
| Jun 26, 2025 | 318.00 | 350.00 | 312.00 | 322.00 | 322.00 | 1.26% | 225,700 |
| Jun 25, 2025 | 312.00 | 324.00 | 290.00 | 318.00 | 318.00 | -1.85% | 407,100 |
| Jun 24, 2025 | 324.00 | 326.00 | 312.00 | 324.00 | 324.00 | 3.85% | 358,800 |
| Jun 23, 2025 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | -4.88% | 55,300 |
| Jun 20, 2025 | 326.00 | 330.00 | 314.00 | 328.00 | 328.00 | 0.61% | 767,000 |
| Jun 19, 2025 | 340.00 | 346.00 | 320.00 | 326.00 | 326.00 | -4.12% | 455,800 |
| Jun 18, 2025 | 340.00 | 352.00 | 336.00 | 340.00 | 340.00 | - | 161,000 |
| Jun 17, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 44,400 |
| Jun 16, 2025 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | -1.16% | 50,000 |
| Jun 13, 2025 | 350.00 | 350.00 | 338.00 | 344.00 | 344.00 | -1.71% | 104,200 |
| Jun 12, 2025 | 352.00 | 354.00 | 342.00 | 350.00 | 350.00 | -0.57% | 58,100 |
| Jun 11, 2025 | 338.00 | 370.00 | 338.00 | 352.00 | 352.00 | 3.53% | 368,400 |
| Jun 10, 2025 | 342.00 | 360.00 | 332.00 | 340.00 | 340.00 | -0.58% | 669,400 |
| Jun 5, 2025 | 350.00 | 350.00 | 324.00 | 342.00 | 342.00 | -2.29% | 668,400 |
| Jun 4, 2025 | 338.00 | 366.00 | 338.00 | 350.00 | 350.00 | 2.34% | 333,800 |
| Jun 3, 2025 | 344.00 | 344.00 | 332.00 | 342.00 | 342.00 | -0.58% | 116,400 |
| Jun 2, 2025 | 360.00 | 360.00 | 342.00 | 344.00 | 344.00 | -3.37% | 97,600 |
| May 28, 2025 | 358.00 | 362.00 | 350.00 | 356.00 | 356.00 | -0.56% | 60,200 |
| May 27, 2025 | 352.00 | 360.00 | 344.00 | 358.00 | 358.00 | 2.29% | 719,700 |
| May 26, 2025 | 366.00 | 366.00 | 340.00 | 350.00 | 350.00 | -4.37% | 214,100 |
| May 23, 2025 | 368.00 | 372.00 | 358.00 | 366.00 | 366.00 | 1.67% | 387,000 |
| May 22, 2025 | 358.00 | 370.00 | 352.00 | 360.00 | 360.00 | 1.69% | 14,700 |
| May 21, 2025 | 352.00 | 370.00 | 340.00 | 354.00 | 354.00 | 0.57% | 126,900 |
| May 20, 2025 | 350.00 | 366.00 | 344.00 | 352.00 | 352.00 | 0.57% | 172,900 |
| May 19, 2025 | 372.00 | 376.00 | 350.00 | 350.00 | 350.00 | -3.31% | 193,400 |